Canada markets open in 6 hours 35 minutes

EQT AB (publ) (6EQ.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
26.43+0.24 (+0.92%)
As of 08:07AM CEST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202426.4326.4326.4326.4326.4360
May 06, 202426.1926.1926.1926.1926.1960
May 03, 202425.5426.2125.5426.2126.212,700
May 02, 202425.1225.1225.1225.1225.12-
Apr 30, 202425.4825.8425.4825.8425.8412
Apr 29, 202425.0525.0525.0525.0525.05-
Apr 26, 202424.9325.6424.9325.5025.50438
Apr 25, 202425.0025.0025.0025.0025.00-
Apr 24, 202425.9725.9725.9725.9725.971
Apr 23, 202425.0425.6725.0425.6725.6710
Apr 22, 202424.8424.8424.5024.5024.5017
Apr 19, 202424.8724.8724.7524.7524.751
Apr 18, 202426.2826.2824.8825.0025.00161
Apr 17, 202426.3126.5326.3126.5326.5330
Apr 16, 202427.5527.5527.5527.5527.55-
Apr 15, 202427.7428.1827.7428.1828.1817
Apr 12, 202428.1928.1928.1928.1928.19-
Apr 11, 202428.2128.2128.2128.2128.21-
Apr 10, 202428.9828.9827.6128.0828.08775
Apr 09, 202429.0829.0829.0829.0829.08-
Apr 08, 202428.8229.5028.8229.5029.50100
Apr 05, 202428.8828.8828.8828.8828.88-
Apr 04, 202429.0029.0029.0029.0029.00-
Apr 03, 202428.7328.8528.5628.7828.7815,664
Apr 02, 202429.0029.3629.0029.1329.132,470
Mar 28, 202429.7129.7129.7129.7129.71-
Mar 27, 202430.0030.0030.0030.0030.00-
Mar 26, 202430.3930.3930.0030.0030.00767
Mar 25, 202430.4030.4030.4030.4030.40-
Mar 22, 202430.5330.6230.5330.6030.6013,800
Mar 21, 202429.8130.2229.8130.2230.22110
Mar 20, 202429.5429.5429.5429.5429.54-
Mar 19, 202429.3729.5928.9029.5929.59278
Mar 18, 202430.2030.2030.2030.2030.20-
Mar 15, 202429.5829.5829.5829.5829.58-
Mar 14, 202430.1030.1030.0130.0130.0110
Mar 13, 202429.8230.0629.8230.0630.0620
Mar 12, 202429.3930.0029.3930.0030.00120
Mar 11, 202429.4429.7329.2729.2729.2724
Mar 08, 202428.8428.8428.8428.8428.84-
Mar 07, 202428.8628.8628.5628.8428.84206
Mar 06, 202426.5329.1026.5329.1029.10555
Mar 05, 202427.1027.1026.8726.8726.87462
Mar 04, 202427.4927.4927.4927.4927.49-
Mar 01, 202427.0927.3027.0927.2327.2333
Feb 29, 202426.7427.0026.7427.0027.00848
Feb 28, 202426.9226.9226.8326.8326.8355
Feb 27, 202427.2827.2827.2827.2827.28-
Feb 26, 202426.2526.2526.2526.2526.2567
Feb 23, 202425.5326.1425.5326.1426.1465
Feb 22, 202424.9224.9224.9224.9224.92-
Feb 21, 202424.9124.9124.9124.9124.91-
Feb 20, 202424.8724.8724.8724.8724.87-
Feb 19, 202424.7124.7124.7124.7124.71-
Feb 16, 202424.4425.0024.4425.0025.005
Feb 15, 202424.0624.4024.0624.4024.4035
Feb 14, 202424.1024.1024.1024.1024.10390
Feb 13, 202424.9224.9224.0824.0824.0851
Feb 12, 202424.6425.0024.6425.0025.00500
Feb 09, 202424.4524.8124.4524.8124.8120
Feb 08, 202424.0424.0424.0424.0424.04-
Feb 07, 202423.9123.9123.9123.9123.91-
Feb 06, 202423.5723.9023.5323.9023.9024
Feb 05, 202423.9923.9923.8623.8623.86100
Feb 02, 202424.7124.7124.7124.7124.71-
Feb 01, 202424.8524.8524.8524.8524.85-
Jan 31, 202424.6424.6424.6424.6424.64-
Jan 30, 202424.6124.6124.6124.6124.61-
Jan 29, 202424.5924.5924.5924.5924.59-
Jan 26, 202424.3724.3724.3724.3724.37-
Jan 25, 202424.0224.0223.9823.9823.98416
Jan 24, 202423.5423.5423.5423.5423.54-
Jan 23, 202422.7822.7822.7822.7822.78-
Jan 22, 202423.4423.4423.4423.4423.44-
Jan 19, 202422.9022.9022.9022.9022.90-
Jan 18, 202422.4422.4422.4422.4422.44-
Jan 17, 202422.8722.8722.8722.8722.87-
Jan 16, 202423.1023.1023.1023.1023.10-
Jan 15, 202423.8123.8123.3823.3823.3870
Jan 12, 202422.7122.7122.7122.7122.71-
Jan 11, 202423.2123.2123.1523.1523.1520
Jan 10, 202422.8522.8522.8522.8522.85-
Jan 09, 202423.4123.4123.4123.4123.41-
Jan 08, 202423.0623.3023.0623.3023.30164
Jan 05, 202423.8223.8223.0023.0023.00235
Jan 04, 202423.7823.7823.7023.7023.704
Jan 03, 202424.5824.5824.5824.5824.58-
Jan 02, 202425.3925.3924.7524.7524.7523
Dec 29, 202325.7725.7725.7725.7725.77-
Dec 28, 202325.5825.7725.5825.7725.7712
Dec 27, 202325.2625.6125.2625.6125.61416
Dec 22, 202324.9824.9824.9824.9824.98-
Dec 21, 202324.9724.9724.9724.9724.97-
Dec 20, 202325.5025.5125.4825.5125.5120
Dec 19, 202325.0125.0125.0125.0125.01-
Dec 18, 202324.0324.8024.0324.8024.8050
Dec 15, 202323.7025.0023.7024.7724.77655
Dec 14, 202320.8923.7020.8923.7023.70675
Dec 13, 202320.5120.5120.5120.5120.51-
Dec 12, 202321.2721.2720.9020.9020.901
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...